Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intricon Corp (NQ: IIN )

24.24 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 6.930 6.950 6.250 6.250 777 -0.25(-3.85%)
May 30, 2012 6.600 6.750 6.500 6.500 6,159 +0.19(+3.01%)
May 29, 2012 6.400 6.400 6.310 6.310 1,500 +0.02(+0.32%)
May 25, 2012 6.290 6.290 6.290 6.290 100 -0.16(-2.48%)
May 24, 2012 6.120 6.450 6.120 6.450 3,150 -0.15(-2.27%)
May 22, 2012 6.560 6.600 6.600 6.600 300 +0.07(+1.07%)
May 21, 2012 6.990 6.990 6.500 6.530 4,449 -0.47(-6.71%)
May 18, 2012 6.550 7.000 6.550 7.000 860 +0.30(+4.48%)
May 17, 2012 6.600 6.700 6.600 6.700 1,000 -0.02(-0.30%)
May 16, 2012 6.730 6.730 6.720 6.720 240 -0.26(-3.72%)
May 15, 2012 6.558 6.980 6.510 6.980 2,352 +0.23(+3.41%)
May 14, 2012 6.850 6.990 6.550 6.750 400 -0.19(-2.74%)
May 11, 2012 6.940 6.940 6.940 6.940 100 -0.06(-0.86%)
May 10, 2012 6.980 7.000 6.665 7.000 900 +0.08(+1.16%)
May 09, 2012 6.590 6.920 6.530 6.920 1,000 +0.47(+7.29%)
May 08, 2012 6.550 6.850 6.310 6.450 2,400 -0.07(-1.07%)
May 07, 2012 6.520 6.520 6.520 6.520 300 +0.05(+0.77%)
May 04, 2012 7.000 7.020 6.470 6.470 1,847 -0.41(-5.89%)
May 03, 2012 6.780 6.905 6.760 6.875 800 +0.08(+1.25%)
May 02, 2012 6.740 6.790 6.740 6.790 1,727 -0.17(-2.44%)
May 01, 2012 7.020 7.140 6.800 6.960 12,705 -0.04(-0.57%)
Apr 30, 2012 6.860 7.165 6.860 7.000 7,500 -0.02(-0.28%)
Apr 27, 2012 6.800 7.150 6.800 7.020 10,698 +0.32(+4.78%)
Apr 26, 2012 6.700 6.870 6.250 6.700 4,218 -0.35(-4.96%)
Apr 25, 2012 6.290 7.050 6.290 7.050 7,096 +0.72(+11.37%)
Apr 24, 2012 6.280 6.400 6.280 6.330 500 +0.05(+0.79%)
Apr 23, 2012 6.280 6.280 6.280 6.280 1,300 -0.07(-1.09%)
Apr 20, 2012 6.380 6.400 6.120 6.349 2,250 -0.07(-1.11%)
Apr 18, 2012 6.420 6.420 6.420 6.420 200 +0.00(+0.00%)
Apr 17, 2012 6.420 6.420 6.420 6.420 100 -0.07(-1.08%)
Apr 16, 2012 6.690 6.690 6.260 6.490 8,107 -0.37(-5.39%)
Apr 13, 2012 6.700 6.860 6.600 6.860 1,500 +0.41(+6.36%)
Apr 12, 2012 6.250 6.450 6.250 6.450 4,150 +0.26(+4.20%)
Apr 11, 2012 6.320 6.830 6.190 6.190 4,750 -0.26(-3.97%)
Apr 10, 2012 6.500 6.500 6.350 6.446 2,594 -0.31(-4.64%)
Apr 09, 2012 6.610 6.760 6.610 6.760 1,750 +0.00(+0.01%)
Apr 05, 2012 6.500 6.760 6.500 6.759 3,716 +0.26(+3.99%)
Apr 04, 2012 6.660 6.660 6.500 6.500 6,456 -0.08(-1.21%)
Apr 03, 2012 6.900 6.999 6.580 6.580 2,506 -0.42(-6.00%)
Apr 02, 2012 7.020 7.020 7.000 7.000 1,627 +0.23(+3.40%)
Mar 30, 2012 6.850 7.050 6.770 6.770 3,450 -0.03(-0.44%)
Mar 28, 2012 6.880 6.800 6.800 6.800 800 -0.14(-2.02%)
Mar 27, 2012 6.590 7.010 6.590 6.940 3,950 -0.14(-1.98%)
Mar 26, 2012 7.200 7.200 7.080 7.080 11,350 -0.12(-1.67%)
Mar 23, 2012 6.590 7.500 6.590 7.200 28,457 +0.59(+8.93%)
Mar 22, 2012 6.550 6.990 6.550 6.610 14,044 +0.06(+0.92%)
Mar 21, 2012 6.520 6.800 6.400 6.550 19,320 +0.41(+6.68%)
Mar 20, 2012 6.170 6.519 6.130 6.140 1,431 -0.12(-1.92%)
Mar 19, 2012 6.090 6.260 6.090 6.260 2,000 -0.28(-4.28%)
Mar 16, 2012 6.600 6.730 6.210 6.540 4,800 +0.22(+3.45%)
Mar 15, 2012 6.500 6.610 6.322 6.322 1,500 -0.11(-1.68%)
Mar 14, 2012 6.630 6.630 6.270 6.430 2,799 -0.18(-2.72%)
Mar 13, 2012 6.150 6.620 6.150 6.610 3,700 +0.55(+9.08%)
Mar 09, 2012 6.060 6.060 6.060 6.060 0 -0.22(-3.50%)
Mar 08, 2012 5.870 6.280 5.840 6.280 6,175 +0.50(+8.65%)
Mar 07, 2012 5.860 5.890 5.530 5.780 5,744 -0.07(-1.21%)
Mar 06, 2012 5.790 5.851 5.790 5.851 3,039 +0.04(+0.71%)
Mar 05, 2012 5.900 5.930 5.810 5.810 4,299 -0.12(-2.02%)
Mar 02, 2012 5.900 6.100 5.900 5.930 4,466 -0.07(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.